Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - |
18 Apr 2024 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | - |
17 Apr 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - |
16 Apr 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
15 Apr 2024 | 75.50 | 76.00 | 75.50 | 75.50 | 75.50 | - |
12 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
11 Apr 2024 | 76.00 | 77.00 | 75.50 | 75.50 | 75.50 | 350 |
10 Apr 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - |
09 Apr 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
08 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
05 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
04 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
03 Apr 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - |
02 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
28 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
27 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
26 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
25 Mar 2024 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | - |
22 Mar 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - |
21 Mar 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - |
20 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
19 Mar 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
18 Mar 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
15 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
14 Mar 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 85 |
13 Mar 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - |
12 Mar 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - |
11 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
08 Mar 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 68.00 | - |
07 Mar 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | - |
06 Mar 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | - |
05 Mar 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | - |
04 Mar 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | - |
01 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
01 Mar 2024 | 0.25 Dividend | |||||
29 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.25 | - |
28 Feb 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.25 | - |
27 Feb 2024 | 68.50 | 69.00 | 68.50 | 68.50 | 68.25 | - |
26 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.25 | - |
23 Feb 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.76 | - |
22 Feb 2024 | 65.00 | 67.00 | 65.00 | 66.50 | 66.26 | 300 |
21 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | - |
20 Feb 2024 | 65.00 | 65.50 | 64.00 | 65.50 | 65.26 | - |
19 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | - |
16 Feb 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 64.77 | - |
15 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | - |
14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.75 | - |
13 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.79 | - |
12 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.79 | - |
09 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.79 | - |
08 Feb 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.79 | - |
07 Feb 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 56.79 | - |
06 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.30 | - |
05 Feb 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.79 | - |
02 Feb 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 56.79 | - |
01 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.80 | - |
31 Jan 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.80 | - |
30 Jan 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.30 | - |
29 Jan 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.30 | - |
26 Jan 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.80 | - |
25 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
24 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
23 Jan 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 53.81 | - |
22 Jan 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.81 | - |
19 Jan 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.82 | - |
18 Jan 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.81 | - |
17 Jan 2024 | 52.00 | 52.00 | 51.00 | 51.50 | 51.31 | - |
16 Jan 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.31 | - |
15 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | - |
12 Jan 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.81 | - |
11 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | - |
10 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | - |
09 Jan 2024 | 52.50 | 52.50 | 51.50 | 51.50 | 51.31 | - |
08 Jan 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.31 | - |
05 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | - |
04 Jan 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.32 | - |
03 Jan 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 50.82 | - |
02 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
29 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
28 Dec 2023 | 52.50 | 52.50 | 52.00 | 52.00 | 51.81 | - |
27 Dec 2023 | 52.50 | 52.50 | 52.00 | 52.50 | 52.31 | - |
22 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
21 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
20 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
19 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | - |
18 Dec 2023 | 54.00 | 54.00 | 52.50 | 52.50 | 52.31 | - |
15 Dec 2023 | 53.50 | 54.00 | 53.50 | 54.00 | 53.81 | - |
14 Dec 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 52.81 | - |
13 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.31 | - |
12 Dec 2023 | 51.50 | 52.00 | 51.50 | 51.50 | 51.31 | - |
11 Dec 2023 | 50.50 | 51.50 | 50.50 | 51.50 | 51.31 | - |
08 Dec 2023 | 50.50 | 51.00 | 50.50 | 51.00 | 50.82 | - |
07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | - |
06 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 50.82 | - |
05 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | - |
04 Dec 2023 | 49.60 | 50.00 | 49.60 | 50.00 | 49.82 | - |
01 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | - |
30 Nov 2023 | 48.40 | 48.60 | 48.40 | 48.60 | 48.43 | - |
29 Nov 2023 | 48.00 | 48.80 | 48.00 | 48.40 | 48.23 | 40 |
28 Nov 2023 | 49.00 | 49.00 | 48.60 | 48.60 | 48.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |